615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,191200,17761913800,23800,23800,23800,23800,91541
|
|
20240529,191100,17761913800,23800,23800,23800,23800,0
|
|
20240529,191000,17761913800,23800,23800,23800,23800,0
|
|
20240529,190900,17761913800,23800,23800,23800,23800,0
|
|
20240529,190800,17761913800,23800,23800,23800,23800,0
|
|
20240529,190700,17761913800,23800,23800,23800,23800,0
|
|
20240529,190600,17761913800,23800,23800,23800,23800,0
|
|
20240529,190500,17761913800,23800,23800,23800,23800,0
|
|
20240529,190400,17761913800,23800,23800,23800,23800,0
|
|
20240529,190300,17761913800,23800,23800,23800,23800,0
|
|
20240529,190200,17761913800,23800,23800,23800,23800,0
|
|
20240529,190100,17761913800,23800,23800,23800,23800,0
|
|
20240529,190000,17761913800,23800,23800,23800,23800,0
|
|
20240529,185900,17761913800,23800,23800,23800,23800,0
|
|
20240529,185800,17761913800,23800,23800,23800,23800,0
|
|
20240529,185700,17761913800,23800,23800,23800,23800,0
|
|
20240529,185600,17761913800,23800,23800,23800,23800,0
|
|
20240529,185500,17761913800,23800,23800,23800,23800,0
|
|
20240529,185400,17761913800,23800,23800,23800,23800,0
|
|
20240529,185300,17761913800,23800,23800,23800,23800,0
|
|
20240529,185200,17761913800,23800,23800,23800,23800,0
|
|
20240529,185100,17761913800,23800,23800,23800,23800,0
|
|
20240529,185000,17761913800,23800,23800,23800,23800,0
|
|
20240529,184900,17761913800,23800,23800,23800,23800,0
|
|
20240529,184800,17761913800,23800,23800,23800,23800,0
|
|
20240529,184700,17761913800,23800,23800,23800,23800,0
|
|
20240529,184600,17761913800,23800,23800,23800,23800,0
|
|
20240529,184500,17761913800,23800,23800,23800,23800,0
|
|
20240529,184400,17761913800,23800,23800,23800,23800,0
|
|
20240529,184300,17761913800,23800,23800,23800,23800,0
|
|
20240529,184200,17761913800,23800,23800,23800,23800,91541
|
|
20240529,184100,17761913800,23800,23800,23800,23800,0
|
|
20240529,184000,17761913800,23800,23800,23800,23800,0
|
|
20240529,183900,17761913800,23800,23800,23800,23800,0
|
|
20240529,183800,17761913800,23800,23800,23800,23800,0
|
|
20240529,183700,17761913800,23800,23800,23800,23800,0
|
|
20240529,183600,17761913800,23800,23800,23800,23800,0
|
|
20240529,183500,17761913800,23800,23800,23800,23800,0
|
|
20240529,183400,17761913800,23800,23800,23800,23800,0
|
|
20240529,183300,17761913800,23800,23800,23800,23800,0
|
|
20240529,183200,17761913800,23800,23800,23800,23800,0
|
|
20240529,183100,17761913800,23800,23800,23800,23800,0
|
|
20240529,183000,17761913800,23800,23800,23800,23800,0
|
|
20240529,182900,17761913800,23800,23800,23800,23800,0
|
|
20240529,182800,17761913800,23800,23800,23800,23800,0
|
|
20240529,182700,17761913800,23800,23800,23800,23800,0
|
|
20240529,182600,17761913800,23800,23800,23800,23800,0
|
|
20240529,182500,17761913800,23800,23800,23800,23800,0
|
|
20240529,182400,17761913800,23800,23800,23800,23800,0
|
|
20240529,182300,17761913800,23800,23800,23800,23800,0
|
|
20240529,182200,17761913800,23800,23800,23800,23800,0
|
|
20240529,182100,17761913800,23800,23800,23800,23800,0
|
|
20240529,182000,17761913800,23800,23800,23800,23800,0
|
|
20240529,181900,17761913800,23800,23800,23800,23800,0
|
|
20240529,181800,17761913800,23800,23800,23800,23800,0
|
|
20240529,181700,17761913800,23800,23800,23800,23800,0
|
|
20240529,181600,17761913800,23800,23800,23800,23800,0
|
|
20240529,181500,17761913800,23800,23800,23800,23800,0
|
|
20240529,181400,17761913800,23800,23800,23800,23800,0
|
|
20240529,181300,17761913800,23800,23800,23800,23800,0
|
|
20240529,181200,17761913800,23800,23800,23800,23800,91541
|
|
20240529,181100,17761913800,23800,23800,23800,23800,0
|
|
20240529,181000,17761913800,23800,23800,23800,23800,0
|
|
20240529,180900,17761913800,23800,23800,23800,23800,0
|
|
20240529,180800,17761913800,23800,23800,23800,23800,0
|
|
20240529,180700,17761913800,23800,23800,23800,23800,0
|
|
20240529,180600,17761913800,23800,23800,23800,23800,0
|
|
20240529,180500,17761913800,23800,23800,23800,23800,0
|
|
20240529,180400,17761913800,23800,23800,23800,23800,0
|
|
20240529,180300,17761913800,23800,23800,23800,23800,0
|
|
20240529,180200,17761913800,23800,23800,23800,23800,0
|
|
20240529,180100,17761913800,23800,23800,23800,23800,0
|
|
20240529,180000,17761913800,23800,23800,23800,23800,0
|
|
20240529,175900,17761913800,23800,23800,23800,23800,0
|
|
20240529,175800,17761913800,23800,23800,23800,23800,0
|
|
20240529,175700,17761913800,23800,23800,23800,23800,0
|
|
20240529,175600,17761913800,23800,23800,23800,23800,0
|
|
20240529,175500,17761913800,23800,23800,23800,23800,0
|
|
20240529,175400,17761913800,23800,23800,23800,23800,0
|
|
20240529,175300,17761913800,23800,23800,23800,23800,0
|
|
20240529,175200,17761913800,23800,23800,23800,23800,0
|
|
20240529,175100,17761913800,23800,23800,23800,23800,0
|
|
20240529,175000,17761913800,23800,23800,23800,23800,0
|
|
20240529,174900,17761913800,23800,23800,23800,23800,0
|
|
20240529,174800,17761913800,23800,23800,23800,23800,0
|
|
20240529,174700,17761913800,23800,23800,23800,23800,0
|
|
20240529,174600,17761913800,23800,23800,23800,23800,0
|
|
20240529,174500,17761913800,23800,23800,23800,23800,0
|
|
20240529,174400,17761913800,23800,23800,23800,23800,0
|
|
20240529,174300,17761913800,23800,23800,23800,23800,0
|
|
20240529,174200,17761913800,23800,23800,23800,23800,91541
|
|
20240529,174100,17761913800,23800,23800,23800,23800,0
|
|
20240529,174000,17761913800,23800,23800,23800,23800,0
|
|
20240529,173900,17761913800,23800,23800,23800,23800,0
|
|
20240529,173800,17761913800,23800,23800,23800,23800,0
|
|
20240529,173700,17761913800,23800,23800,23800,23800,0
|
|
20240529,173600,17761913800,23800,23800,23800,23800,0
|
|
20240529,173500,17761913800,23800,23800,23800,23800,0
|
|
20240529,173400,17761913800,23800,23800,23800,23800,0
|
|
20240529,173300,17761913800,23800,23800,23800,23800,0
|
|
20240529,173200,17761913800,23800,23800,23800,23800,0
|
|
20240529,173100,17761913800,23800,23800,23800,23800,0
|
|
20240529,173000,17761913800,23800,23800,23800,23800,0
|
|
20240529,172900,17761913800,23800,23800,23800,23800,0
|
|
20240529,172800,17761913800,23800,23800,23800,23800,0
|
|
20240529,172700,17761913800,23800,23800,23800,23800,0
|
|
20240529,172600,17761913800,23800,23800,23800,23800,0
|
|
20240529,172500,17761913800,23800,23800,23800,23800,0
|
|
20240529,172400,17761913800,23800,23800,23800,23800,0
|
|
20240529,172300,17761913800,23800,23800,23800,23800,0
|
|
20240529,172200,17761913800,23800,23800,23800,23800,0
|
|
20240529,172100,17761913800,23800,23800,23800,23800,0
|
|
20240529,172000,17761913800,23800,23800,23800,23800,0
|
|
20240529,171900,17761913800,23800,23800,23800,23800,0
|
|
20240529,171800,17761913800,23800,23800,23800,23800,0
|
|
20240529,171700,17761913800,23800,23800,23800,23800,0
|
|
20240529,171600,17761913800,23800,23800,23800,23800,0
|
|
20240529,171500,17761913800,23800,23800,23800,23800,0
|
|
20240529,171400,17761913800,23800,23800,23800,23800,0
|
|
20240529,171300,17761913800,23800,23800,23800,23800,0
|
|
20240529,171200,17761913800,23800,23800,23800,23800,91541
|
|
20240529,171100,17761913800,23800,23800,23800,23800,0
|
|
20240529,171000,17761913800,23800,23800,23800,23800,0
|
|
20240529,170900,17761913800,23800,23800,23800,23800,0
|
|
20240529,170800,17761913800,23800,23800,23800,23800,0
|
|
20240529,170700,17761913800,23800,23800,23800,23800,0
|
|
20240529,170600,17761913800,23800,23800,23800,23800,0
|
|
20240529,170500,17761913800,23800,23800,23800,23800,0
|
|
20240529,170400,17761913800,23800,23800,23800,23800,0
|
|
20240529,170300,17761913800,23800,23800,23800,23800,0
|
|
20240529,170200,17761913800,23800,23800,23800,23800,0
|
|
20240529,170100,17761913800,23800,23800,23800,23800,0
|
|
20240529,170000,17761913800,23800,23800,23800,23800,0
|
|
20240529,165900,17761913800,23800,23800,23800,23800,0
|
|
20240529,165800,17761913800,23800,23800,23800,23800,0
|
|
20240529,165700,17761913800,23800,23800,23800,23800,0
|
|
20240529,165600,17761913800,23800,23800,23800,23800,0
|
|
20240529,165500,17761913800,23800,23800,23800,23800,0
|
|
20240529,165400,17761913800,23800,23800,23800,23800,0
|
|
20240529,165300,17761913800,23800,23800,23800,23800,0
|
|
20240529,165200,17761913800,23800,23800,23800,23800,0
|
|
20240529,165100,17761913800,23800,23800,23800,23800,0
|
|
20240529,165000,17761913800,23800,23800,23800,23800,0
|
|
20240529,164900,17761913800,23800,23800,23800,23800,0
|
|
20240529,164800,17761913800,23800,23800,23800,23800,0
|
|
20240529,164700,17761913800,23800,23800,23800,23800,0
|
|
20240529,164600,17761913800,23800,23800,23800,23800,0
|
|
20240529,164500,17761913800,23800,23800,23800,23800,0
|
|
20240529,164400,17761913800,23800,23800,23800,23800,0
|
|
20240529,164300,17761913800,23800,23800,23800,23800,0
|
|
20240529,164200,17761913800,23800,23800,23800,23800,91541
|
|
20240529,164100,17761913800,23800,23800,23800,23800,0
|
|
20240529,164000,17761913800,23800,23800,23800,23800,0
|
|
20240529,163900,17761913800,23800,23800,23800,23800,0
|
|
20240529,163800,17761913800,23800,23800,23800,23800,0
|
|
20240529,163700,17761913800,23800,23800,23800,23800,0
|
|
20240529,163600,17761913800,23800,23800,23800,23800,0
|
|
20240529,163500,17761913800,23800,23800,23800,23800,0
|
|
20240529,163400,17761913800,23800,23800,23800,23800,0
|
|
20240529,163300,17761913800,23800,23800,23800,23800,0
|
|
20240529,163200,17761913800,23800,23800,23800,23800,0
|
|
20240529,163100,17761913800,23800,23800,23800,23800,0
|
|
20240529,163000,17761913800,23800,23800,23800,23800,0
|
|
20240529,162900,17761913800,23800,23800,23800,23800,0
|
|
20240529,162800,17761913800,23800,23800,23800,23800,0
|
|
20240529,162700,17761913800,23800,23800,23800,23800,0
|
|
20240529,162600,17761913800,23800,23800,23800,23800,0
|
|
20240529,162500,17761913800,23800,23800,23800,23800,0
|
|
20240529,162400,17761913800,23800,23800,23800,23800,0
|
|
20240529,162300,17761913800,23800,23800,23800,23800,0
|
|
20240529,162200,17761913800,23800,23800,23800,23800,0
|
|
20240529,162100,17761913800,23800,23800,23800,23800,0
|
|
20240529,162000,17761913800,23800,23800,23800,23800,0
|
|
20240529,161900,17761913800,23800,23800,23800,23800,0
|
|
20240529,161800,17761913800,23800,23800,23800,23800,0
|
|
20240529,161700,17761913800,23800,23800,23800,23800,0
|
|
20240529,161600,17761913800,23800,23800,23800,23800,0
|
|
20240529,161500,17761913800,23800,23800,23800,23800,0
|
|
20240529,161400,17761913800,23800,23800,23800,23800,0
|
|
20240529,161300,17761913800,23800,23800,23800,23800,0
|
|
20240529,161200,17761913800,23800,23800,23800,23800,91541
|
|
20240529,161100,17761913800,23800,23800,23800,23800,0
|
|
20240529,161000,17761913800,23800,23800,23800,23800,0
|
|
20240529,160900,17761913800,23800,23800,23800,23800,0
|
|
20240529,160800,17761913800,23800,23800,23800,23800,0
|
|
20240529,160700,17761913800,23800,23800,23800,23800,0
|
|
20240529,160600,17761913800,23800,23800,23800,23800,0
|
|
20240529,160500,17761913800,23800,23800,23800,23800,0
|
|
20240529,160400,17761913800,23800,23800,23800,23800,0
|
|
20240529,160300,17761913800,23800,23800,23800,23800,0
|
|
20240529,160200,17761913800,23800,23800,23800,23800,0
|
|
20240529,160100,17761913800,23800,23800,23800,23800,0
|
|
20240529,160000,17761913800,23800,23800,23800,23800,0
|
|
20240529,155900,17761913800,23800,23800,23800,23800,0
|
|
20240529,155800,17761913800,23800,23800,23800,23800,0
|
|
20240529,155700,17761913800,23800,23800,23800,23800,0
|
|
20240529,155600,17761913800,23800,23800,23800,23800,0
|
|
20240529,155500,17761913800,23800,23800,23800,23800,0
|
|
20240529,155400,17761913800,23800,23800,23800,23800,0
|
|
20240529,155300,17761913800,23800,23800,23800,23800,0
|
|
20240529,155200,17761913800,23800,23800,23800,23800,0
|
|
20240529,155100,17761913800,23800,23800,23800,23800,0
|
|
20240529,155000,17761913800,23800,23800,23800,23800,0
|
|
20240529,154900,17761913800,23800,23800,23800,23800,0
|
|
20240529,154800,17761913800,23800,23800,23800,23800,0
|
|
20240529,154700,17761913800,23800,23800,23800,23800,0
|
|
20240529,154600,17761913800,23800,23800,23800,23800,0
|
|
20240529,154500,17761913800,23800,23800,23800,23800,0
|
|
20240529,154400,17761913800,23800,23800,23800,23800,0
|
|
20240529,154300,17761913800,23800,23800,23800,23800,0
|
|
20240529,154200,17761913800,23800,23800,23800,23800,91541
|
|
20240529,154100,17761913800,23800,23800,23800,23800,0
|
|
20240529,154000,17761913800,23800,23800,23800,23800,0
|
|
20240529,153900,17761913800,23800,23800,23800,23800,0
|
|
20240529,153800,17761913800,23800,23800,23800,23800,0
|
|
20240529,153700,17761913800,23800,23800,23800,23800,0
|
|
20240529,153600,17761913800,23800,23800,23800,23800,0
|
|
20240529,153500,17761913800,23800,23800,23800,23800,0
|
|
20240529,153400,17761913800,23800,23800,23800,23800,0
|
|
20240529,153300,17761913800,23800,23800,23800,23800,0
|
|
20240529,153200,17761913800,23800,23800,23800,23800,0
|
|
20240529,153100,17761913800,23800,23800,23800,23800,0
|
|
20240529,153000,17761913800,23800,23800,23800,23800,91541
|
|
20240529,152900,15583238000,23700,23700,23700,23700,0
|
|
20240529,152800,15583238000,23700,23700,23700,23700,0
|
|
20240529,152700,15583238000,23700,23700,23700,23700,0
|
|
20240529,152600,15583238000,23700,23700,23700,23700,0
|
|
20240529,152500,15583238000,23700,23700,23700,23700,0
|
|
20240529,152400,15583238000,23700,23700,23700,23700,0
|
|
20240529,152300,15583238000,23700,23700,23700,23700,0
|
|
20240529,152200,15583238000,23700,23700,23700,23700,0
|
|
20240529,152100,15583238000,23700,23700,23700,23700,0
|
|
20240529,152000,15583238000,23700,23700,23700,23700,0
|
|
20240529,151900,15583238000,23700,23700,23750,23650,9831
|
|
20240529,151800,15350349300,23650,23700,23700,23650,1837
|
|
20240529,151700,15306880900,23650,23700,23700,23650,2501
|
|
20240529,151600,15247663850,23700,23700,23700,23650,14721
|
|
20240529,151500,14898896200,23700,23750,23750,23700,1985
|
|
20240529,151400,14851845300,23700,23700,23750,23650,6090
|
|
20240529,151300,14707556200,23650,23700,23700,23650,2016
|
|
20240529,151200,14659841700,23650,23700,23700,23650,1323
|
|
20240529,151100,14628542550,23700,23700,23700,23650,2584
|
|
20240529,151000,14567394350,23700,23750,23750,23650,2020
|
|
20240529,150900,14519589750,23700,23700,23700,23650,4934
|
|
20240529,150800,14402866500,23650,23700,23750,23650,5893
|
|
20240529,150700,14263338550,23700,23750,23750,23700,1957
|
|
20240529,150600,14216954400,23700,23700,23750,23700,3831
|
|
20240529,150500,14126155650,23700,23750,23750,23700,18540
|
|
20240529,150400,13686742900,23700,23700,23750,23700,1365
|
|
20240529,150300,13654370250,23700,23750,23750,23700,1274
|
|
20240529,150200,13624153350,23750,23700,23750,23700,2019
|
|
20240529,150100,13576268000,23700,23750,23750,23700,1768
|
|
20240529,150000,13534329450,23700,23700,23800,23700,2193
|
|
20240529,145900,13482317450,23750,23750,23750,23700,1021
|
|
20240529,145800,13458103800,23750,23800,23800,23700,2353
|
|
20240529,145700,13402261200,23800,23800,23800,23700,1180
|
|
20240529,145600,13374236050,23800,23750,23800,23700,3426
|
|
20240529,145500,13292927200,23750,23800,23800,23750,598
|
|
20240529,145400,13278720050,23750,23800,23800,23750,699
|
|
20240529,145300,13262114800,23750,23800,23800,23750,1775
|
|
20240529,145200,13219957200,23800,23750,23800,23750,1122
|
|
20240529,145100,13193306600,23750,23800,23800,23750,1234
|
|
20240529,145000,13163978600,23750,23750,23800,23700,1666
|
|
20240529,144900,13124434350,23750,23750,23750,23700,1095
|
|
20240529,144800,13098475350,23750,23700,23800,23700,2350
|
|
20240529,144700,13042694550,23750,23750,23750,23700,903
|
|
20240529,144600,13021286450,23750,23750,23750,23700,1170
|
|
20240529,144500,12993540700,23750,23750,23800,23700,2659
|
|
20240529,144400,12930451350,23800,23750,23800,23700,7680
|
|
20240529,144300,12748075500,23800,23750,23800,23750,4608
|
|
20240529,144200,12638573900,23750,23800,23800,23750,532
|
|
20240529,144100,12625933750,23750,23750,23800,23750,860
|
|
20240529,144000,12605506650,23750,23800,23800,23750,921
|
|
20240529,143900,12583626450,23750,23750,23800,23750,954
|
|
20240529,143800,12560961050,23750,23750,23800,23750,1849
|
|
20240529,143700,12517028900,23800,23800,23800,23750,670
|
|
20240529,143600,12501114000,23800,23800,23800,23750,4579
|
|
20240529,143500,12392350200,23750,23800,23800,23750,1059
|
|
20240529,143400,12367184700,23750,23800,23800,23750,1280
|
|
20240529,143300,12336758250,23800,23750,23800,23750,1357
|
|
20240529,143200,12304518900,23750,23750,23800,23750,831
|
|
20240529,143100,12284776800,23750,23800,23850,23750,14013
|
|
20240529,143000,11951401100,23850,23800,23850,23800,1460
|
|
20240529,142900,11916643050,23800,23900,23900,23800,1794
|
|
20240529,142800,11873877150,23900,23850,23900,23850,417
|
|
20240529,142700,11863926850,23900,23800,23900,23800,2198
|
|
20240529,142600,11811512800,23800,23800,23850,23800,738
|
|
20240529,142500,11793941950,23800,23850,23850,23800,759
|
|
20240529,142400,11775873800,23850,23850,23850,23800,839
|
|
20240529,142300,11755898150,23850,23850,23850,23800,358
|
|
20240529,142200,11747373700,23850,23850,23900,23800,8676
|
|
20240529,142100,11540533450,23850,23850,23900,23850,568
|
|
20240529,142000,11526975700,23850,23900,23900,23850,455
|
|
20240529,141900,11516111700,23850,23900,23900,23850,1301
|
|
20240529,141800,11485057650,23900,23900,23900,23850,1141
|
|
20240529,141700,11457803600,23900,23850,23900,23850,2707
|
|
20240529,141600,11393183000,23900,23900,23900,23850,483
|
|
20240529,141500,11381649300,23900,23850,23900,23850,1122
|
|
20240529,141400,11354865000,23900,23900,23900,23850,1052
|
|
20240529,141300,11329763200,23850,23900,23900,23850,233
|
|
20240529,141200,11324202700,23850,23850,23900,23850,1077
|
|
20240529,141100,11298505050,23900,23850,23900,23850,583
|
|
20240529,141000,11284582450,23850,23900,23900,23850,1031
|
|
20240529,140900,11259977650,23900,23900,23900,23850,649
|
|
20240529,140800,11244481650,23850,23850,23900,23850,463
|
|
20240529,140700,11233430850,23900,23900,23900,23850,352
|
|
20240529,140600,11225029750,23850,23900,23950,23850,1873
|
|
20240529,140500,11180279550,23950,23950,23950,23900,1242
|
|
20240529,140400,11150588500,23950,23950,23950,23900,6809
|
|
20240529,140300,10987602000,23950,23950,24000,23950,455
|
|
20240529,140200,10976697450,24000,24000,24000,23950,401
|
|
20240529,140100,10967089600,24000,24000,24000,23950,285
|
|
20240529,140000,10960261650,23950,23950,24000,23950,887
|
|
20240529,135900,10939008000,23950,23950,24000,23950,550
|
|
20240529,135800,10925828050,24000,24000,24000,23950,504
|
|
20240529,135700,10913743150,23950,24000,24000,23950,568
|
|
20240529,135600,10900131800,24000,24000,24000,23950,297
|
|
20240529,135500,10893010550,23950,23950,24000,23950,621
|
|
20240529,135400,10878129100,23950,23950,24000,23950,143
|
|
20240529,135300,10874701000,24000,23950,24000,23950,247
|
|
20240529,135200,10868780500,23950,24000,24000,23950,208
|
|
20240529,135100,10863791500,23950,24000,24000,23950,651
|
|
20240529,135000,10848192200,24000,24000,24000,23950,810
|
|
20240529,134900,10828761700,24000,24000,24000,23950,2809
|
|
20240529,134800,10761435950,24000,24000,24000,23950,262
|
|
20240529,134700,10755152100,23950,23950,24000,23950,94
|
|
20240529,134600,10752898200,23950,24000,24000,23950,684
|
|
20240529,134500,10736509800,23950,23950,24000,23950,156
|
|
20240529,134400,10732770000,24000,24000,24000,23950,534
|
|
20240529,134300,10719962750,24000,24000,24000,23950,1391
|
|
20240529,134200,10686594650,24000,24000,24000,23950,120
|
|
20240529,134100,10683715750,24000,24000,24000,23950,483
|
|
20240529,134000,10672145050,24000,24000,24000,23950,144
|
|
20240529,133900,10668693000,24000,23950,24000,23950,322
|
|
20240529,133800,10660971750,24000,23950,24000,23900,1575
|
|
20240529,133700,10623254300,23950,23900,23950,23900,316
|
|
20240529,133600,10615695700,23950,23950,23950,23900,1277
|
|
20240529,133500,10585135350,23950,23950,23950,23900,2000
|
|
20240529,133400,10537261500,23950,23950,23950,23900,124
|
|
20240529,133300,10534292450,23950,23900,23950,23900,271
|
|
20240529,133200,10527807400,23950,23950,23950,23900,438
|
|
20240529,133100,10517333650,23900,23950,23950,23900,1254
|
|
20240529,133000,10487358800,23950,23950,23950,23900,193
|
|
20240529,132900,10482737150,23900,24000,24000,23900,963
|
|
20240529,132800,10459670950,24000,23950,24000,23900,732
|
|
20240529,132700,10442134550,23900,23900,23950,23900,2393
|
|
20240529,132600,10384907900,23950,23900,23950,23900,124
|
|
20240529,132500,10381938850,23900,23950,23950,23900,108
|
|
20240529,132400,10379352400,23950,23950,23950,23900,194
|
|
20240529,132300,10374707450,23950,23950,24000,23950,1817
|
|
20240529,132200,10331188350,24000,24000,24000,23950,1601
|
|
20240529,132100,10292834100,23950,23950,24000,23950,934
|
|
20240529,132000,10270460000,24000,23950,24000,23950,3831
|
|
20240529,131900,10178698000,24000,24000,24000,23950,169
|
|
20240529,131800,10174642200,24000,24000,24000,23950,418
|
|
20240529,131700,10164622250,23950,23950,24000,23950,348
|
|
20240529,131600,10156285900,24000,23950,24000,23950,122
|
|
20240529,131500,10153358350,24000,24000,24000,24000,85
|
|
20240529,131400,10151318350,23950,24000,24000,23950,1584
|
|
20240529,131300,10113378700,24000,23950,24000,23950,2449
|
|
20240529,131200,10054724650,23950,24000,24000,23950,267
|
|
20240529,131100,10048324400,23950,24000,24000,23950,670
|
|
20240529,131000,10032271300,23950,24000,24000,23950,1361
|
|
20240529,130900,9999671800,23950,24000,24000,23950,670
|
|
20240529,130800,9983592500,23950,24000,24000,23950,410
|
|
20240529,130700,9973768000,24000,24000,24000,23950,264
|
|
20240529,130600,9967432150,24000,23950,24000,23950,1428
|
|
20240529,130500,9933226300,24000,24000,24000,23950,104
|
|
20240529,130400,9930730950,24000,23950,24000,23950,623
|
|
20240529,130300,9915804300,24000,24000,24000,23950,524
|
|
20240529,130200,9903248300,24000,24000,24000,23950,96
|
|
20240529,130100,9900944450,24000,24000,24000,24000,49
|
|
20240529,130000,9899768450,24000,24000,24000,23950,152
|
|
20240529,125900,9896120700,24000,23950,24000,23950,95
|
|
20240529,125800,9893844550,24000,24000,24000,23950,416
|
|
20240529,125700,9883876000,24000,24000,24000,23950,26
|
|
20240529,125600,9883252150,24000,24000,24000,23950,777
|
|
20240529,125500,9864606100,23950,23950,24000,23950,228
|
|
20240529,125400,9859143050,24000,23900,24000,23900,1363
|
|
20240529,125300,9826476350,24000,23950,24000,23900,13294
|
|
20240529,125200,9508085150,23950,23950,23950,23900,98
|
|
20240529,125100,9505739000,23950,23950,23950,23900,163
|
|
20240529,125000,9501837650,23900,23900,23950,23900,94
|
|
20240529,124900,9499590050,23900,23950,23950,23900,334
|
|
20240529,124800,9491607000,23950,23950,23950,23900,33
|
|
20240529,124700,9490817100,23950,23900,23950,23900,2764
|
|
20240529,124600,9424756600,23900,23900,23950,23900,4592
|
|
20240529,124500,9315005950,23900,23900,23950,23900,284
|
|
20240529,124400,9308217800,23950,23950,23950,23900,454
|
|
20240529,124300,9297360500,23950,23950,23950,23900,45
|
|
20240529,124200,9296283400,23900,23900,23950,23900,84
|
|
20240529,124100,9294271750,23950,23950,23950,23900,55
|
|
20240529,124000,9292955350,23950,23900,23950,23900,1985
|
|
20240529,123900,9245513450,23900,23900,23950,23900,491
|
|
20240529,123800,9233775000,23900,23900,23950,23900,210
|
|
20240529,123700,9228754900,23950,23950,23950,23900,79
|
|
20240529,123600,9226863550,23950,23950,23950,23900,332
|
|
20240529,123500,9218923050,23900,23950,23950,23900,704
|
|
20240529,123400,9202096000,23950,23900,23950,23900,3005
|
|
20240529,123300,9130275200,23900,23950,23950,23900,7065
|
|
20240529,123200,8961418500,23900,23950,23950,23900,1033
|
|
20240529,123100,8936725150,23950,23950,23950,23900,50
|
|
20240529,123000,8935527800,23950,23950,23950,23900,544
|
|
20240529,122900,8922522300,23950,23950,23950,23900,1543
|
|
20240529,122800,8885642300,23950,23950,23950,23900,573
|
|
20240529,122700,8871944000,23950,23950,23950,23900,72
|
|
20240529,122600,8870219900,23950,23950,23950,23900,176
|
|
20240529,122500,8866004800,23950,23900,23950,23900,424
|
|
20240529,122400,8855866650,23900,23950,23950,23900,102
|
|
20240529,122300,8853428300,23950,23950,23950,23900,423
|
|
20240529,122200,8843312600,23950,23950,23950,23900,82
|
|
20240529,122100,8841348800,23950,23950,23950,23900,229
|
|
20240529,122000,8835871650,23900,23950,23950,23900,401
|
|
20240529,121900,8826283200,23900,23950,23950,23900,63
|
|
20240529,121800,8824774500,23950,23950,23950,23900,91
|
|
20240529,121700,8822595200,23950,23950,23950,23950,863
|
|
20240529,121600,8801926350,23900,23950,23950,23900,2513
|
|
20240529,121500,8741860850,23900,23950,23950,23900,250
|
|
20240529,121400,8735876100,23950,23900,23950,23900,120
|
|
20240529,121300,8733004800,23950,23900,23950,23900,146
|
|
20240529,121200,8729508250,23950,23900,23950,23900,1234
|
|
20240529,121100,8700012450,23900,23950,23950,23900,525
|
|
20240529,121000,8687455900,23900,23900,23950,23900,278
|
|
20240529,120900,8680808400,23950,23900,23950,23900,211
|
|
20240529,120800,8675763550,23950,23950,23950,23900,285
|
|
20240529,120700,8668944450,23900,23900,23950,23900,1689
|
|
20240529,120600,8628574250,23900,23950,23950,23900,458
|
|
20240529,120500,8617621100,23950,23950,23950,23900,196
|
|
20240529,120400,8612932000,23950,23950,23950,23900,1171
|
|
20240529,120300,8584941600,23950,23900,23950,23900,53
|
|
20240529,120200,8583672850,23900,23950,23950,23900,110
|
|
20240529,120100,8581038800,23900,23950,23950,23900,329
|
|
20240529,120000,8573174950,23950,24000,24000,23900,3087
|
|
20240529,115900,8499254400,24000,24000,24000,23950,46
|
|
20240529,115800,8498151900,23950,24000,24000,23950,1764
|
|
20240529,115700,8455898400,24000,23950,24000,23950,497
|
|
20240529,115600,8443986650,24000,23950,24000,23950,2081
|
|
20240529,115500,8394128950,23950,24000,24000,23950,287
|
|
20240529,115400,8387253450,23950,24000,24000,23950,109
|
|
20240529,115300,8384637650,24000,23950,24000,23950,60
|
|
20240529,115200,8383198200,23950,23950,24000,23950,3857
|
|
20240529,115100,8290820100,23950,24000,24000,23950,321
|
|
20240529,115000,8283117200,23950,24000,24000,23950,1054
|
|
20240529,114900,8257848600,24000,23950,24000,23950,162
|
|
20240529,114800,8253960750,24000,24000,24000,24000,508
|
|
20240529,114700,8241768750,24000,24000,24000,23950,1129
|
|
20240529,114600,8214688400,24000,24000,24000,23950,100
|
|
20240529,114500,8212289000,23950,24000,24000,23950,125
|
|
20240529,114400,8209289250,24000,23950,24000,23950,1567
|
|
20240529,114300,8171756400,23950,24000,24000,23950,27
|
|
20240529,114200,8171108500,24000,23950,24000,23950,715
|
|
20240529,114100,8153964300,24000,24000,24050,23950,786
|
|
20240529,114000,8135082550,24000,23900,24050,23900,32479
|
|
20240529,113900,7357899200,23900,23850,23900,23850,95
|
|
20240529,113800,7355631250,23850,23900,23900,23850,572
|
|
20240529,113700,7341979050,23850,23900,23900,23850,97
|
|
20240529,113600,7339661250,23850,23850,23900,23850,10335
|
|
20240529,113500,7092778200,23900,23900,23900,23850,79
|
|
20240529,113400,7090890350,23900,23900,23900,23850,483
|
|
20240529,113300,7079359950,23850,23850,23900,23850,1153
|
|
20240529,113200,7051852800,23850,23850,23900,23850,1696
|
|
20240529,113100,7011363150,23900,23850,23900,23850,4758
|
|
20240529,113000,6897877950,23850,23800,23850,23800,309
|
|
20240529,112900,6890508500,23850,23800,23850,23800,193
|
|
20240529,112800,6885909350,23800,23850,23850,23800,436
|
|
20240529,112700,6875531650,23850,23800,23850,23800,74
|
|
20240529,112600,6873766950,23850,23850,23850,23850,314
|
|
20240529,112500,6866278050,23800,23850,23850,23800,177
|
|
20240529,112400,6862063850,23850,23850,23850,23800,2655
|
|
20240529,112300,6798862100,23800,23850,23850,23800,1041
|
|
20240529,112200,6774065200,23850,23800,23850,23800,268
|
|
20240529,112100,6767674700,23800,23850,23850,23800,708
|
|
20240529,112000,6750799000,23850,23850,23850,23800,94
|
|
20240529,111900,6748557250,23850,23850,23850,23800,489
|
|
20240529,111800,6736910150,23850,23850,23850,23800,128
|
|
20240529,111700,6733859600,23850,23850,23850,23850,51
|
|
20240529,111600,6732643250,23800,23850,23850,23800,155
|
|
20240529,111500,6728948150,23850,23800,23850,23800,141
|
|
20240529,111400,6725585500,23850,23800,23850,23800,376
|
|
20240529,111300,6716635200,23850,23850,23850,23800,51
|
|
20240529,111200,6715419100,23800,23850,23850,23800,80
|
|
20240529,111100,6713514600,23800,23800,23850,23800,5102
|
|
20240529,111000,6592086850,23750,23750,23800,23750,231
|
|
20240529,110900,6586597350,23750,23800,23800,23750,2540
|
|
20240529,110800,6526271850,23800,23750,23800,23750,58
|
|
20240529,110700,6524892450,23750,23750,23800,23750,526
|
|
20240529,110600,6512374650,23800,23750,23800,23750,3870
|
|
20240529,110500,6420460850,23750,23800,23800,23750,556
|
|
20240529,110400,6407254800,23750,23750,23800,23750,5404
|
|
20240529,110300,6278909000,23750,23800,23800,23750,562
|
|
20240529,110200,6265561050,23750,23800,23800,23750,27
|
|
20240529,110100,6264918650,23800,23800,23800,23750,2501
|
|
20240529,110000,6205518150,23750,23750,23800,23750,359
|
|
20240529,105900,6196990500,23800,23800,23800,23750,1013
|
|
20240529,105800,6172929500,23800,23750,23800,23750,112
|
|
20240529,105700,6170264500,23750,23750,23800,23750,898
|
|
20240529,105600,6148933300,23750,23750,23800,23750,310
|
|
20240529,105500,6141566450,23800,23750,23800,23750,1007
|
|
20240529,105400,6117646450,23750,23800,23800,23750,1929
|
|
20240529,105300,6071829500,23800,23750,23800,23750,734
|
|
20240529,105200,6054394700,23750,23800,23800,23750,1476
|
|
20240529,105100,6019339100,23800,23800,23800,23750,1762
|
|
20240529,105000,5977419000,23750,23800,23800,23750,663
|
|
20240529,104900,5961666900,23750,23750,23800,23750,1887
|
|
20240529,104800,5916850550,23750,23750,23800,23750,686
|
|
20240529,104700,5900557200,23750,23800,23800,23750,503
|
|
20240529,104600,5888600900,23800,23750,23800,23750,1023
|
|
20240529,104500,5864302950,23750,23800,23800,23750,1081
|
|
20240529,104400,5838606050,23800,23750,23800,23750,476
|
|
20240529,104300,5827300350,23800,23750,23800,23750,311
|
|
20240529,104200,5819907600,23800,23750,23800,23750,1076
|
|
20240529,104100,5794352400,23800,23750,23800,23750,540
|
|
20240529,104000,5781526150,23750,23750,23800,23750,698
|
|
20240529,103900,5764948500,23750,23800,23800,23750,1039
|
|
20240529,103800,5740270600,23750,23800,23800,23750,412
|
|
20240529,103700,5730480300,23800,23750,23800,23750,2450
|
|
20240529,103600,5672292250,23750,23800,23800,23750,801
|
|
20240529,103500,5653266750,23750,23800,23800,23750,6187
|
|
20240529,103400,5506323450,23800,23800,23800,23750,182
|
|
20240529,103300,5501999650,23750,23800,23800,23750,710
|
|
20240529,103200,5485137100,23750,23750,23800,23750,1143
|
|
20240529,103100,5457988700,23800,23800,23850,23800,2004
|
|
20240529,103000,5410292850,23800,23800,23850,23800,1994
|
|
20240529,102900,5362834100,23800,23850,23850,23800,679
|
|
20240529,102800,5346672800,23850,23800,23850,23800,671
|
|
20240529,102700,5330698250,23850,23850,23850,23800,464
|
|
20240529,102600,5319653900,23800,23850,23850,23800,726
|
|
20240529,102500,5302369650,23800,23800,23850,23800,213
|
|
20240529,102400,5297297500,23800,23800,23850,23800,1602
|
|
20240529,102300,5259128250,23800,23850,23850,23800,343
|
|
20240529,102200,5250964250,23850,23800,23850,23800,488
|
|
20240529,102100,5239348800,23800,23850,23850,23800,3176
|
|
20240529,102000,5163616550,23850,23850,23900,23850,818
|
|
20240529,101900,5144107100,23900,23900,23900,23850,630
|
|
20240529,101800,5129069300,23850,23900,23900,23850,1636
|
|
20240529,101700,5090034300,23850,23850,23900,23850,541
|
|
20240529,101600,5077130150,23900,23950,23950,23900,1035
|
|
20240529,101500,5052392200,23900,23950,23950,23900,1974
|
|
20240529,101400,5005192250,23900,23950,23950,23900,435
|
|
20240529,101300,4994775100,23950,23850,23950,23850,2887
|
|
20240529,101200,4925765900,23950,24000,24000,23900,1830
|
|
20240529,101100,4882011200,24000,23850,24050,23850,32882
|
|
20240529,101000,4096968150,23850,23800,23850,23800,287
|
|
20240529,100900,4090132050,23850,23800,23850,23800,213
|
|
20240529,100800,4085052500,23800,23800,23850,23800,3077
|
|
20240529,100700,4011806900,23800,23800,23800,23750,626
|
|
20240529,100600,3996924650,23750,23750,23800,23750,303
|
|
20240529,100500,3989713950,23800,23750,23800,23750,262
|
|
20240529,100400,3983490150,23750,23800,23800,23750,3294
|
|
20240529,100300,3905093200,23800,23800,23850,23800,426
|
|
20240529,100200,3894953850,23850,23850,23850,23800,522
|
|
20240529,100100,3882529550,23850,23850,23850,23800,362
|
|
20240529,100000,3873908000,23800,23800,23850,23800,577
|
|
20240529,095900,3860173750,23800,23800,23850,23800,2102
|
|
20240529,095800,3810145700,23800,23800,23850,23800,542
|
|
20240529,095700,3797243200,23850,23800,23850,23800,638
|
|
20240529,095600,3782049950,23800,23800,23850,23800,1950
|
|
20240529,095500,3735626500,23800,23800,23800,23800,1256
|
|
20240529,095400,3705733700,23800,23850,23850,23800,114
|
|
20240529,095300,3703019350,23800,23850,23850,23800,698
|
|
20240529,095200,3686404400,23800,23750,23850,23750,5103
|
|
20240529,095100,3565002850,23800,23750,23800,23750,287
|
|
20240529,095000,3558175950,23750,23800,23800,23750,666
|
|
20240529,094900,3542357900,23750,23800,23800,23750,1468
|
|
20240529,094800,3507419600,23800,23850,23850,23800,642
|
|
20240529,094700,3492126800,23850,23800,23850,23750,1082
|
|
20240529,094600,3466366900,23750,23800,23800,23750,621
|
|
20240529,094500,3451602250,23800,23750,23800,23700,3328
|
|
20240529,094400,3372562900,23700,23750,23750,23700,1056
|
|
20240529,094300,3347510350,23750,23700,23750,23700,988
|
|
20240529,094200,3324077350,23700,23750,23750,23700,2692
|
|
20240529,094100,3260252900,23750,23700,23750,23650,3870
|
|
20240529,094000,3168538750,23700,23850,23850,23650,29489
|
|
20240529,093900,2468296350,23850,23800,23850,23800,1443
|
|
20240529,093800,2433937950,23850,23800,23850,23800,972
|
|
20240529,093700,2410762750,23850,23850,23850,23800,931
|
|
20240529,093600,2388580150,23850,23800,23850,23800,545
|
|
20240529,093500,2375605600,23800,23850,23850,23800,891
|
|
20240529,093400,2354383600,23850,23850,23900,23800,2020
|
|
20240529,093300,2306219250,23900,23850,23900,23850,1428
|
|
20240529,093200,2272154650,23900,23850,23900,23850,364
|
|
20240529,093100,2263466150,23900,23900,23900,23850,3008
|
|
20240529,093000,2191661850,23900,23900,23900,23850,1007
|
|
20240529,092900,2167635700,23850,23850,23900,23850,1008
|
|
20240529,092800,2143588400,23850,23900,23900,23850,2005
|
|
20240529,092700,2095748900,23900,23950,23950,23900,603
|
|
20240529,092600,2081336000,23950,23900,23950,23850,809
|
|
20240529,092500,2062001300,23900,23900,23950,23850,4721
|
|
20240529,092400,1949172300,23950,23950,24000,23950,1900
|
|
20240529,092300,1903644500,24000,23950,24000,23900,2342
|
|
20240529,092200,1847550700,23950,23950,23950,23900,100
|
|
20240529,092100,1845156200,23950,24000,24000,23950,1375
|
|
20240529,092000,1812213650,24000,23950,24000,23950,956
|
|
20240529,091900,1789286250,24000,23900,24000,23900,5256
|
|
20240529,091800,1663371450,23950,24000,24000,23900,3821
|
|
20240529,091700,1571896500,24000,24050,24050,23950,2371
|
|
20240529,091600,1515000950,24050,24050,24050,24050,98
|
|
20240529,091500,1512644050,24000,24050,24100,24000,4093
|
|
20240529,091400,1414163100,24100,24050,24100,24000,3085
|
|
20240529,091300,1339871850,24050,24050,24050,24000,806
|
|
20240529,091200,1320488450,24050,23950,24050,23900,3003
|
|
20240529,091100,1248442750,23950,23950,24000,23900,5147
|
|
20240529,091000,1125373600,23950,23950,24000,23950,1162
|
|
20240529,090900,1097543100,24000,23950,24000,23950,3397
|
|
20240529,090800,1016184000,23950,23950,24000,23950,303
|
|
20240529,090700,1008918100,23950,24000,24000,23950,150
|
|
20240529,090600,1005320900,24000,23950,24000,23950,910
|
|
20240529,090500,983498400,24000,24000,24050,24000,2604
|
|
20240529,090400,920980150,24050,24000,24050,24000,2619
|
|
20240529,090300,858086350,24000,23900,24000,23850,1000
|
|
20240529,090200,834150750,23850,23950,23950,23850,793
|
|
20240529,090100,815197600,23950,23800,23950,23750,3405
|
|
20240529,090000,733920700,23800,23900,23900,23800,30549
|